Pakistan Paper Products Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	119.00	125.00	119.00	122.66	115.98	5,331
2026-04-20	120.50	124.98	118.00	119.44	112.94	6,100
2026-04-17	115.01	125.00	115.01	120.80	114.22	11,343
2026-04-16	114.98	118.99	112.50	114.39	108.16	5,363
2026-04-15	111.00	118.98	111.00	112.72	106.58	14,757
2026-04-14	109.90	113.00	108.05	110.08	104.09	6,362
2026-04-13	109.00	113.00	107.06	108.84	102.91	2,421
2026-04-10	109.00	113.00	108.50	111.86	105.77	2,328
2026-04-09	114.95	114.95	106.15	109.09	103.15	2,953
2026-04-08	104.03	113.71	104.03	113.45	107.27	25,099
2026-04-07	104.00	104.00	102.86	103.37	97.741	1,297
2026-04-06	100.02	104.00	100.02	104.00	98.336	1,936
2026-04-03	104.00	106.00	99.000	104.33	98.648	1,721
2026-04-02	105.49	107.89	102.15	104.55	98.856	990
2026-04-01	103.00	106.99	102.03	104.25	98.573	13,331
2026-03-31	103.99	104.00	101.01	101.96	96.407	8,846
2026-03-30	99.000	104.99	99.000	102.01	96.455	8,651
2026-03-27	104.00	104.90	98.000	99.640	94.214	640
2026-03-26	104.35	104.50	102.00	104.33	98.648	269
2026-03-25	103.00	104.60	100.01	104.33	98.648	1,123
2026-03-24	104.00	104.00	100.00	102.07	96.511	2,843
2026-03-19	104.00	104.00	100.00	101.73	96.190	1,336
2026-03-18	103.00	104.99	96.000	104.88	99.168	5,276
2026-03-17	104.90	108.99	100.01	102.28	96.710	1,012
2026-03-16	102.00	107.99	101.05	103.18	97.561	2,317
2026-03-13	102.00	103.50	100.00	102.22	96.653	1,947
2026-03-12	103.98	104.00	102.01	103.50	97.864	1,823
2026-03-11	102.00	105.00	102.00	103.98	98.317	2,366
2026-03-10	104.99	106.49	100.00	101.21	95.698	5,498
2026-03-09	96.000	108.00	92.070	98.130	92.786	2,704
2026-03-06	102.00	104.00	101.00	102.30	96.729	4,560
2026-03-05	96.510	104.00	91.000	102.96	97.353	13,010
2026-03-04	98.900	103.90	98.900	100.76	95.273	9,534
2026-03-03	105.49	105.49	95.260	98.850	93.467	7,806
2026-03-02	107.00	117.99	105.73	105.84	100.08	15,913
2026-02-27	115.00	117.98	114.01	117.48	111.08	4,113
2026-02-26	120.01	123.59	115.00	118.89	112.42	9,074
2026-02-25	130.00	130.00	118.00	123.59	116.86	8,102
2026-02-24	124.15	124.17	115.00	123.93	117.18	5,806
2026-02-23	130.00	130.00	122.00	124.15	117.39	4,733
2026-02-20	133.00	135.00	131.00	131.79	124.61	1,818
2026-02-19	136.00	136.00	131.00	132.25	125.05	563
2026-02-18	135.00	138.00	134.11	135.00	127.65	2,433
2026-02-17	135.00	138.00	133.51	134.20	126.89	1,006
2026-02-16	138.44	138.44	135.00	135.01	127.66	5,397
2026-02-13	138.78	140.00	134.01	136.83	129.38	1,044
2026-02-12	139.10	140.80	135.00	136.06	128.65	5,228
2026-02-11	140.01	140.99	139.11	140.00	132.38	1,390
2026-02-10	139.85	140.95	139.85	140.16	132.53	1,108
2026-02-09	139.90	140.89	137.00	139.87	132.25	4,912
2026-02-06	142.00	142.90	135.52	138.83	131.27	3,756
2026-02-04	141.00	142.78	140.00	141.93	134.20	6,824
2026-02-03	140.99	141.65	140.00	141.29	133.60	2,963
2026-02-02	141.75	142.00	137.61	138.87	131.31	9,687
2026-01-30	141.00	142.99	140.07	141.79	134.07	3,017
2026-01-29	141.00	143.42	140.00	140.01	132.39	8,104
2026-01-28	142.00	144.00	140.50	140.97	133.29	3,786
2026-01-27	144.90	145.60	141.50	142.00	134.27	1,824
2026-01-26	144.20	145.00	143.00	143.01	135.22	9,999
2026-01-23	144.00	145.99	142.02	144.21	136.36	5,939

← NewerPage 3 of 16 · 927 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	8.0000 PKR
2025-10-03	5.0000 PKR
2024-10-18	4.0000 PKR
2024-04-29	3.5000 PKR
2023-10-20	4.0000 PKR
2022-03-02	2.5000 PKR
2021-10-14	3.0000 PKR
2021-03-09	2.0000 PKR
2020-10-13	1.2500 PKR
2019-10-14	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.